Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.130 | 6.190 | 5.990 | 6.090 | 5.995 | 47,252,139 |
| 2024-07-26 | 6.200 | 6.420 | 6.060 | 6.240 | 6.143 | 76,973,516 |
| 2024-07-25 | 5.850 | 6.500 | 5.840 | 6.250 | 6.153 | 94,037,894 |
| 2024-07-24 | 5.700 | 6.180 | 5.560 | 5.980 | 5.887 | 87,003,549 |
| 2024-07-23 | 5.680 | 6.100 | 5.630 | 5.750 | 5.661 | 59,824,254 |
| 2024-07-22 | 5.610 | 5.770 | 5.580 | 5.720 | 5.631 | 32,099,520 |
| 2024-07-19 | 5.420 | 5.740 | 5.370 | 5.670 | 5.582 | 38,846,454 |
| 2024-07-18 | 5.390 | 5.450 | 5.180 | 5.440 | 5.355 | 24,967,691 |
| 2024-07-17 | 5.660 | 5.680 | 5.410 | 5.440 | 5.355 | 28,582,058 |
| 2024-07-16 | 5.680 | 5.810 | 5.660 | 5.720 | 5.631 | 32,263,219 |
| 2024-07-15 | 5.660 | 5.840 | 5.580 | 5.760 | 5.670 | 38,150,441 |
| 2024-07-12 | 5.650 | 5.700 | 5.550 | 5.630 | 5.542 | 27,286,131 |
| 2024-07-11 | 5.490 | 5.740 | 5.430 | 5.680 | 5.592 | 52,896,276 |
| 2024-07-10 | 5.100 | 5.890 | 5.060 | 5.390 | 5.306 | 56,571,099 |
| 2024-07-09 | 4.960 | 5.130 | 4.860 | 5.110 | 5.031 | 25,832,463 |
| 2024-07-08 | 5.400 | 5.490 | 4.970 | 4.990 | 4.912 | 33,382,194 |
| 2024-07-05 | 5.520 | 5.540 | 5.360 | 5.460 | 5.375 | 23,573,276 |
| 2024-07-04 | 5.530 | 5.780 | 5.350 | 5.620 | 5.533 | 37,807,897 |
| 2024-07-03 | 5.550 | 5.720 | 5.510 | 5.580 | 5.493 | 33,344,262 |
| 2024-07-02 | 5.710 | 5.710 | 5.520 | 5.560 | 5.474 | 30,097,136 |
| 2024-07-01 | 5.740 | 5.780 | 5.590 | 5.680 | 5.592 | 46,854,873 |
| 2024-06-28 | 5.460 | 6.270 | 5.450 | 5.750 | 5.661 | 80,348,033 |
| 2024-06-27 | 5.540 | 5.610 | 5.370 | 5.390 | 5.306 | 31,177,416 |
| 2024-06-26 | 5.430 | 5.620 | 5.260 | 5.610 | 5.523 | 44,769,600 |
| 2024-06-25 | 5.380 | 5.650 | 5.300 | 5.550 | 5.464 | 54,511,248 |
| 2024-06-24 | 5.210 | 5.530 | 5.150 | 5.450 | 5.365 | 46,850,818 |
| 2024-06-21 | 5.230 | 5.340 | 5.180 | 5.300 | 5.218 | 23,440,204 |
| 2024-06-20 | 5.430 | 5.490 | 5.240 | 5.260 | 5.178 | 30,578,384 |
| 2024-06-19 | 5.510 | 5.550 | 5.400 | 5.410 | 5.326 | 40,992,736 |
| 2024-06-18 | 5.100 | 5.660 | 5.080 | 5.570 | 5.483 | 70,978,918 |
| 2024-06-17 | 4.980 | 5.300 | 4.950 | 5.080 | 5.001 | 24,429,956 |
| 2024-06-14 | 4.890 | 4.980 | 4.780 | 4.970 | 4.893 | 11,550,977 |
| 2024-06-13 | 5.000 | 5.000 | 4.860 | 4.880 | 4.804 | 13,683,524 |
| 2024-06-12 | 4.900 | 5.040 | 4.880 | 4.980 | 4.903 | 13,438,360 |
| 2024-06-11 | 4.950 | 4.960 | 4.680 | 4.960 | 4.883 | 17,900,302 |
| 2024-06-07 | 4.960 | 5.150 | 4.880 | 4.980 | 4.903 | 23,832,750 |
| 2024-06-06 | 5.230 | 5.300 | 4.910 | 4.920 | 4.843 | 35,702,775 |
| 2024-06-05 | 4.980 | 5.650 | 4.910 | 5.330 | 5.247 | 46,961,789 |
| 2024-06-04 | 5.080 | 5.080 | 4.870 | 4.970 | 4.893 | 11,847,664 |
| 2024-06-03 | 5.200 | 5.240 | 5.040 | 5.090 | 5.011 | 11,164,775 |
| 2024-05-31 | 5.130 | 5.240 | 5.110 | 5.210 | 5.129 | 14,229,229 |
| 2024-05-30 | 5.080 | 5.190 | 5.060 | 5.150 | 5.011 | 9,251,924 |
| 2024-05-29 | 5.000 | 5.170 | 5.000 | 5.150 | 5.011 | 10,970,460 |
| 2024-05-28 | 5.050 | 5.090 | 4.980 | 5.030 | 4.894 | 6,580,113 |
| 2024-05-27 | 5.010 | 5.050 | 4.910 | 5.040 | 4.904 | 7,285,577 |
| 2024-05-24 | 5.080 | 5.100 | 4.980 | 4.980 | 4.845 | 6,737,000 |
| 2024-05-23 | 5.220 | 5.220 | 5.040 | 5.070 | 4.933 | 8,987,440 |
| 2024-05-22 | 5.160 | 5.240 | 5.150 | 5.200 | 5.059 | 6,427,568 |
| 2024-05-21 | 5.230 | 5.250 | 5.130 | 5.160 | 5.021 | 8,654,520 |
| 2024-05-20 | 5.250 | 5.330 | 5.220 | 5.240 | 5.098 | 9,350,384 |
| 2024-05-17 | 5.160 | 5.260 | 5.140 | 5.250 | 5.108 | 8,629,011 |
| 2024-05-16 | 5.170 | 5.260 | 5.160 | 5.170 | 5.030 | 7,682,007 |
| 2024-05-15 | 5.220 | 5.230 | 5.140 | 5.150 | 5.011 | 7,982,658 |
| 2024-05-14 | 5.230 | 5.300 | 5.210 | 5.210 | 5.069 | 9,406,807 |
| 2024-05-13 | 5.330 | 5.340 | 5.200 | 5.220 | 5.079 | 10,252,139 |
| 2024-05-10 | 5.510 | 5.530 | 5.350 | 5.370 | 5.225 | 10,641,398 |
| 2024-05-09 | 5.450 | 5.560 | 5.440 | 5.500 | 5.351 | 7,972,155 |
| 2024-05-08 | 5.560 | 5.570 | 5.450 | 5.460 | 5.312 | 10,485,047 |
| 2024-05-07 | 5.540 | 5.590 | 5.460 | 5.570 | 5.419 | 12,436,710 |
| 2024-05-06 | 5.480 | 5.600 | 5.480 | 5.540 | 5.390 | 14,435,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0600 CNY |
| 2025-06-06 | 0.0597 CNY |
| 2024-05-31 | 0.0600 CNY |
| 2023-06-28 | 0.1200 CNY |
| 2022-05-13 | 0.0960 CNY |
| 2021-06-02 | 0.1000 CNY |
| 2020-06-01 | 0.1000 CNY |
| 2019-05-13 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.